Koninklijke Vopak N.V. (VIE:VPK)
Austria · Delayed Price · Currency is EUR 51.15
-0.20 (-0.39%)
At close: Oct 8, 2026
VIE:VPK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 51.05 | 51.15 | 50.55 | 51.15 | 51.15 | -0.39% | - |
| Oct 7, 2026 | 50.85 | 51.35 | 50.85 | 51.35 | 51.35 | 0.98% | - |
| Oct 6, 2026 | 50.65 | 50.95 | 50.65 | 50.85 | 50.85 | 1.09% | - |
| Oct 5, 2026 | 49.56 | 50.30 | 49.56 | 50.30 | 50.30 | 4.79% | - |
| Oct 2, 2026 | 47.58 | 48.36 | 47.58 | 48.00 | 48.00 | 1.14% | - |
| Oct 1, 2026 | 47.24 | 47.56 | 47.24 | 47.46 | 47.46 | -0.71% | - |
| Sep 30, 2026 | 48.12 | 48.12 | 47.72 | 47.80 | 47.80 | -0.17% | - |
| Sep 29, 2026 | 48.14 | 48.14 | 47.86 | 47.88 | 47.88 | -1.85% | - |
| Sep 28, 2026 | 46.92 | 48.78 | 46.92 | 48.78 | 48.78 | 4.28% | - |
| Sep 25, 2026 | 47.08 | 47.08 | 46.78 | 46.78 | 46.78 | -1.10% | - |
| Sep 24, 2026 | 47.66 | 47.66 | 47.30 | 47.30 | 47.30 | -0.13% | - |
| Sep 23, 2026 | 46.88 | 47.36 | 46.88 | 47.36 | 47.36 | 0.13% | - |
| Sep 22, 2026 | 47.62 | 47.62 | 47.30 | 47.30 | 47.30 | -1.00% | - |
| Sep 21, 2026 | 47.64 | 47.96 | 47.50 | 47.78 | 47.78 | 0.38% | - |
| Sep 18, 2026 | 47.42 | 47.60 | 47.42 | 47.60 | 47.60 | -0.25% | - |
| Sep 17, 2026 | 47.88 | 47.88 | 47.72 | 47.72 | 47.72 | 0.93% | - |
| Sep 16, 2026 | 48.08 | 48.10 | 47.88 | 48.00 | 47.28 | 0.59% | - |
| Sep 15, 2026 | 47.20 | 47.72 | 47.20 | 47.72 | 47.00 | 0.85% | - |
| Sep 14, 2026 | 47.08 | 47.32 | 46.98 | 47.32 | 46.61 | -0.46% | - |
| Sep 11, 2026 | 47.38 | 47.54 | 47.38 | 47.54 | 46.83 | -1.82% | - |
| Sep 10, 2026 | 48.02 | 48.42 | 48.02 | 48.42 | 47.69 | 0.08% | - |
| Sep 9, 2026 | 48.74 | 48.74 | 48.24 | 48.38 | 47.65 | -0.41% | - |
| Sep 8, 2026 | 48.66 | 48.66 | 48.46 | 48.58 | 47.85 | 0.45% | - |
| Sep 7, 2026 | 48.04 | 48.36 | 48.04 | 48.36 | 47.63 | 1.47% | - |
| Sep 4, 2026 | 48.08 | 48.08 | 47.66 | 47.66 | 46.95 | -0.29% | - |
| Sep 3, 2026 | 47.54 | 47.80 | 47.54 | 47.80 | 47.08 | -0.29% | - |
| Sep 2, 2026 | 48.44 | 48.44 | 47.74 | 47.94 | 47.22 | -0.37% | - |
| Sep 1, 2026 | 48.22 | 48.22 | 47.96 | 48.12 | 47.40 | -0.58% | - |
| Aug 31, 2026 | 48.06 | 48.40 | 48.06 | 48.40 | 47.67 | 1.00% | - |
| Aug 28, 2026 | 47.32 | 47.92 | 47.32 | 47.92 | 47.20 | 1.40% | - |
| Aug 27, 2026 | 46.78 | 47.26 | 46.70 | 47.26 | 46.55 | 0.60% | - |
| Aug 26, 2026 | 47.22 | 47.24 | 46.84 | 46.98 | 46.28 | -0.80% | - |
| Aug 25, 2026 | 47.00 | 47.44 | 47.00 | 47.36 | 46.65 | 0.04% | - |
| Aug 24, 2026 | 47.42 | 47.82 | 47.34 | 47.34 | 46.63 | -0.63% | - |
| Aug 21, 2026 | 47.40 | 47.68 | 47.36 | 47.64 | 46.93 | 0.42% | - |
| Aug 20, 2026 | 47.44 | 47.50 | 47.42 | 47.44 | 46.73 | -0.55% | - |
| Aug 19, 2026 | 47.92 | 47.92 | 47.70 | 47.70 | 46.98 | -0.75% | - |
| Aug 18, 2026 | 47.90 | 48.06 | 47.90 | 48.06 | 47.34 | 0.42% | - |
| Aug 17, 2026 | 47.82 | 47.86 | 47.82 | 47.86 | 47.14 | 0.97% | - |
| Aug 14, 2026 | 47.36 | 47.40 | 47.18 | 47.40 | 46.69 | 0.68% | - |
| Aug 13, 2026 | 47.18 | 47.24 | 47.08 | 47.08 | 46.37 | -0.17% | - |
| Aug 12, 2026 | 47.34 | 47.34 | 47.16 | 47.16 | 46.45 | 0.43% | - |
| Aug 11, 2026 | 46.72 | 46.96 | 46.70 | 46.96 | 46.26 | 1.47% | - |
| Aug 10, 2026 | 46.66 | 46.66 | 46.20 | 46.28 | 45.59 | -1.11% | - |
| Aug 7, 2026 | 46.48 | 46.80 | 46.48 | 46.80 | 46.10 | -0.34% | - |
| Aug 6, 2026 | 47.18 | 47.28 | 46.94 | 46.96 | 46.26 | -1.34% | - |
| Aug 5, 2026 | 48.20 | 48.20 | 47.60 | 47.60 | 46.89 | -1.61% | - |
| Aug 4, 2026 | 48.86 | 49.02 | 48.38 | 48.38 | 47.65 | -0.33% | - |
| Aug 3, 2026 | 48.92 | 48.92 | 48.48 | 48.54 | 47.81 | -0.86% | - |
| Jul 31, 2026 | 49.32 | 49.32 | 48.92 | 48.96 | 48.23 | -0.04% | - |